Ecomate Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	0.520	0.525	0.510	0.520	0.256	3,231,200
2022-04-28	0.515	0.520	0.515	0.520	0.256	4,983,000
2022-04-27	0.505	0.520	0.505	0.515	0.253	2,139,800
2022-04-26	0.510	0.520	0.505	0.515	0.253	4,157,600
2022-04-25	0.505	0.520	0.505	0.505	0.248	5,280,600
2022-04-22	0.515	0.515	0.500	0.515	0.253	3,533,200
2022-04-21	0.510	0.525	0.510	0.515	0.253	12,461,600
2022-04-20	0.515	0.520	0.505	0.510	0.251	4,585,600
2022-04-18	0.505	0.520	0.500	0.520	0.256	7,731,000
2022-04-15	0.490	0.505	0.490	0.505	0.248	7,506,200
2022-04-14	0.490	0.495	0.485	0.490	0.241	674,400
2022-04-13	0.485	0.490	0.485	0.490	0.241	1,538,400
2022-04-12	0.480	0.485	0.480	0.480	0.236	1,244,000
2022-04-11	0.495	0.495	0.485	0.485	0.238	1,348,000
2022-04-08	0.490	0.500	0.480	0.495	0.243	3,623,200
2022-04-07	0.475	0.495	0.475	0.490	0.241	6,407,000
2022-04-06	0.475	0.480	0.465	0.480	0.236	848,800
2022-04-05	0.465	0.480	0.465	0.475	0.234	3,295,400
2022-04-04	0.465	0.470	0.460	0.465	0.229	2,472,800
2022-04-01	0.460	0.465	0.460	0.465	0.229	609,200
2022-03-31	0.460	0.465	0.460	0.465	0.229	786,800
2022-03-30	0.460	0.465	0.455	0.465	0.229	1,328,800
2022-03-29	0.460	0.460	0.455	0.460	0.226	523,200
2022-03-28	0.460	0.465	0.450	0.460	0.226	3,749,000
2022-03-25	0.460	0.465	0.460	0.460	0.226	1,134,800
2022-03-24	0.465	0.465	0.460	0.460	0.226	849,400
2022-03-23	0.450	0.470	0.445	0.470	0.231	12,278,000
2022-03-22	0.450	0.455	0.445	0.450	0.221	2,419,800
2022-03-21	0.445	0.455	0.445	0.455	0.224	7,629,800
2022-03-18	0.435	0.450	0.435	0.450	0.221	8,785,600
2022-03-17	0.435	0.445	0.430	0.440	0.216	4,275,400
2022-03-16	0.435	0.445	0.430	0.435	0.214	5,196,400
2022-03-15	0.435	0.445	0.430	0.440	0.216	5,746,800
2022-03-14	0.425	0.440	0.425	0.435	0.214	3,861,600
2022-03-11	0.415	0.430	0.415	0.430	0.211	5,033,800
2022-03-10	0.405	0.425	0.405	0.415	0.204	5,858,600
2022-03-09	0.400	0.410	0.400	0.405	0.199	4,090,000
2022-03-08	0.410	0.425	0.400	0.400	0.197	5,574,600
2022-03-07	0.430	0.440	0.415	0.415	0.204	5,267,200
2022-03-04	0.445	0.450	0.430	0.430	0.211	3,888,400
2022-03-03	0.445	0.450	0.440	0.450	0.221	4,407,000
2022-03-02	0.455	0.455	0.425	0.445	0.219	4,376,600
2022-03-01	0.455	0.465	0.450	0.455	0.224	3,997,600
2022-02-28	0.455	0.465	0.450	0.455	0.224	2,490,800
2022-02-25	0.450	0.460	0.450	0.460	0.226	2,987,400
2022-02-24	0.455	0.455	0.435	0.455	0.224	8,186,000
2022-02-23	0.470	0.470	0.455	0.460	0.226	4,203,400
2022-02-22	0.470	0.475	0.470	0.470	0.231	2,347,600
2022-02-21	0.480	0.480	0.470	0.475	0.234	1,988,800
2022-02-18	0.475	0.485	0.475	0.480	0.236	1,335,400
2022-02-17	0.480	0.480	0.475	0.475	0.234	1,447,400
2022-02-16	0.480	0.485	0.475	0.480	0.236	1,239,600
2022-02-15	0.475	0.490	0.475	0.480	0.236	2,657,800
2022-02-14	0.485	0.490	0.475	0.475	0.234	3,339,600
2022-02-11	0.490	0.490	0.480	0.490	0.241	2,604,200
2022-02-10	0.500	0.500	0.490	0.490	0.241	1,604,000
2022-02-09	0.490	0.500	0.490	0.500	0.246	3,969,400
2022-02-08	0.485	0.490	0.480	0.490	0.241	2,597,400
2022-02-07	0.480	0.490	0.480	0.485	0.238	2,402,000
2022-02-04	0.490	0.495	0.485	0.490	0.238	5,072,000

← NewerPage 19 of 20 · 1,200 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.0050 MYR
2022-05-12	0.0050 MYR
2022-02-07	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.